SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.21	17.21	17.00	17.17	-	1.00%	8,000
May 27, 2026	17.57	17.57	16.89	17.00	17.00	-2.80%	3,031,056
May 26, 2026	17.63	17.63	17.31	17.49	17.49	-0.85%	1,927,212
May 25, 2026	18.24	18.24	17.38	17.64	17.64	-2.27%	2,478,501
May 22, 2026	17.75	18.15	17.58	18.05	18.05	1.52%	2,030,631
May 21, 2026	18.52	18.70	17.76	17.78	17.78	-3.79%	3,025,100
May 20, 2026	18.45	18.51	18.07	18.48	18.48	0.38%	2,299,204
May 19, 2026	18.40	18.57	18.24	18.41	18.41	-0.05%	1,567,510
May 18, 2026	18.32	18.56	18.01	18.42	18.42	0.49%	1,776,591
May 15, 2026	18.71	18.72	18.21	18.33	18.33	-0.33%	2,854,959
May 14, 2026	18.93	19.00	18.39	18.39	18.39	-2.90%	3,793,738
May 13, 2026	19.33	19.50	18.81	18.94	18.94	-2.12%	5,226,100
May 12, 2026	19.95	19.95	19.16	19.35	19.35	-3.25%	3,665,728
May 11, 2026	20.50	20.50	19.85	20.00	20.00	-1.38%	3,898,848
May 8, 2026	20.11	20.62	20.01	20.28	20.28	0.80%	2,273,865
May 7, 2026	20.37	20.44	20.04	20.12	20.12	-1.18%	2,361,800
May 6, 2026	20.30	20.49	20.28	20.36	20.36	0.30%	1,763,719
Apr 30, 2026	20.58	20.58	20.22	20.30	20.30	-1.41%	1,890,976
Apr 29, 2026	20.26	20.65	20.16	20.59	20.59	1.58%	2,701,886
Apr 28, 2026	20.30	20.74	20.15	20.27	20.27	-1.27%	2,614,820
Apr 27, 2026	20.34	20.56	19.96	20.53	20.53	0.93%	1,946,872
Apr 24, 2026	20.05	20.50	19.86	20.34	20.34	1.45%	2,069,240
Apr 23, 2026	20.65	20.65	20.00	20.05	20.05	-2.34%	2,303,020
Apr 22, 2026	20.30	20.74	20.30	20.53	20.53	0.64%	1,996,752
Apr 21, 2026	20.42	20.54	20.21	20.40	20.40	-	1,599,408
Apr 20, 2026	20.50	20.55	20.33	20.40	20.40	-1.07%	1,735,236
Apr 17, 2026	20.40	20.65	20.31	20.62	20.62	0.68%	2,341,688
Apr 16, 2026	20.30	20.63	20.15	20.48	20.48	1.24%	2,261,752
Apr 15, 2026	20.60	20.69	20.16	20.23	20.23	-1.75%	1,726,696
Apr 14, 2026	20.30	20.60	20.17	20.59	20.59	1.43%	2,130,472
Apr 13, 2026	20.15	20.45	20.08	20.30	20.30	-0.05%	2,148,724
Apr 10, 2026	19.78	20.70	19.78	20.31	20.31	3.36%	4,345,028
Apr 9, 2026	19.71	19.86	19.57	19.65	19.65	-1.06%	1,222,476
Apr 8, 2026	19.75	19.88	19.47	19.86	19.86	2.27%	2,188,605
Apr 7, 2026	19.07	19.50	18.99	19.42	19.42	2.48%	1,690,876
Apr 3, 2026	19.60	19.79	18.93	18.95	18.95	-3.12%	1,727,300
Apr 2, 2026	19.82	20.06	19.45	19.56	19.56	-1.95%	1,412,300
Apr 1, 2026	19.73	20.14	19.73	19.95	19.95	0.91%	1,562,072
Mar 31, 2026	20.30	20.30	19.76	19.77	19.77	-1.98%	1,653,272
Mar 30, 2026	19.91	20.33	19.85	20.17	20.17	-	1,863,751
Mar 27, 2026	19.56	20.32	19.56	20.17	20.17	1.56%	2,174,600
Mar 26, 2026	19.81	20.29	19.77	19.86	19.86	-0.25%	2,124,112
Mar 25, 2026	19.65	19.96	19.51	19.91	19.91	1.37%	1,901,600
Mar 24, 2026	19.39	19.68	19.03	19.64	19.64	2.72%	2,172,660
Mar 23, 2026	19.70	20.01	18.99	19.12	19.12	-3.87%	3,057,564
Mar 20, 2026	20.16	20.53	19.88	19.89	19.89	-1.29%	2,350,500
Mar 19, 2026	20.32	20.53	20.07	20.15	20.15	-1.80%	1,388,424
Mar 18, 2026	20.54	20.68	20.20	20.52	20.52	-0.05%	1,635,317
Mar 17, 2026	21.28	21.30	20.53	20.53	20.53	-2.98%	1,888,292
Mar 16, 2026	20.92	21.35	20.90	21.16	21.16	0.05%	1,881,348